📋 MAKSONSPIN Maksons Spinning Mills PLC.
Everything recorded between two dates ·
3 Mar 2026 → 31 Aug 2026 · 116 trading days
Move over the period
+3.45%
5.80 → 6.00 (+0.20 tk)
Highest
7.00
25 Mar 2026
Lowest
5.40
3 May 2026
Up and down days
36 / 41
39 unchanged · 116 sessions
📊 Against the rest of the market
MAKSONSPIN
+3.45%
DSEX index
+5.88%
Textile (57 companies)
+28.93%
Ahead of the index by
-2.43%
🎢 How rough the ride was
Deepest fall from a peak
-20.29%
24 Mar 2026 → 28 Apr 2026
Swing, yearly basis
43.8%
Best single day
+9.84% 28 Jul 2026
Worst single day
-6.45% 5 Apr 2026
Longest run of rises
4 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
46,922,187
Average per day
404,502
Money traded, total
288.0 mn tk
Number of trades
16,691
Busiest day
2,906,073 28 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (1)
30 Aug 2026 ·
trend break
sell 6.00
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 0.00% | 57,430 | 62 | 0.35 |
| 30 Aug 2026 | 6.20 | 6.30 | 6.00 | 6.00 | -3.23% | 454,790 | 180 | 2.75 |
| 27 Aug 2026 | 6.10 | 6.30 | 6.00 | 6.20 | +1.64% | 251,162 | 144 | 1.55 |
| 25 Aug 2026 | 5.90 | 6.20 | 5.90 | 6.10 | +3.39% | 260,728 | 131 | 1.58 |
| 24 Aug 2026 | 6.10 | 6.20 | 5.90 | 5.90 | -4.84% | 185,677 | 101 | 1.12 |
| 23 Aug 2026 | 6.40 | 6.40 | 6.00 | 6.20 | -4.62% | 499,099 | 193 | 3.11 |
| 20 Aug 2026 | 6.40 | 6.50 | 6.30 | 6.50 | +1.56% | 107,263 | 57 | 0.69 |
| 19 Aug 2026 | 6.50 | 6.50 | 6.30 | 6.40 | -1.54% | 290,222 | 127 | 1.87 |
| 18 Aug 2026 | 6.60 | 6.80 | 6.40 | 6.50 | -1.52% | 238,260 | 165 | 1.57 |
| 17 Aug 2026 | 6.90 | 7.00 | 6.50 | 6.60 | -2.94% | 966,992 | 294 | 6.59 |
| 16 Aug 2026 | 6.60 | 7.00 | 6.60 | 6.80 | +3.03% | 1,366,570 | 543 | 9.39 |
| 13 Aug 2026 | 6.40 | 6.60 | 6.40 | 6.60 | +3.12% | 501,046 | 198 | 3.28 |
| 12 Aug 2026 | 6.40 | 6.60 | 6.30 | 6.40 | 0.00% | 1,178,032 | 277 | 7.61 |
| 11 Aug 2026 | 6.30 | 6.60 | 6.30 | 6.40 | +1.59% | 423,636 | 159 | 2.73 |
| 10 Aug 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 0.00% | 223,738 | 123 | 1.41 |
| 9 Aug 2026 | 6.40 | 6.50 | 6.30 | 6.30 | -1.56% | 336,868 | 142 | 2.14 |
| 6 Aug 2026 | 6.40 | 6.60 | 6.30 | 6.40 | -1.54% | 407,171 | 149 | 2.62 |
| 4 Aug 2026 | 6.40 | 6.60 | 6.40 | 6.50 | +1.56% | 654,848 | 164 | 4.25 |
| 3 Aug 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 0.00% | 472,617 | 191 | 3.03 |
| 2 Aug 2026 | 6.50 | 6.60 | 6.30 | 6.40 | 0.00% | 921,396 | 228 | 5.94 |
| 30 Jul 2026 | 6.60 | 6.60 | 6.30 | 6.40 | -1.54% | 635,422 | 185 | 4.07 |
| 29 Jul 2026 | 6.90 | 6.90 | 6.40 | 6.50 | -2.99% | 758,199 | 290 | 4.99 |
| 28 Jul 2026 | 6.10 | 6.70 | 6.10 | 6.70 | +9.84% | 2,906,073 | 786 | 18.99 |
| 27 Jul 2026 | 6.00 | 6.10 | 5.90 | 6.10 | +1.67% | 351,624 | 108 | 2.12 |
| 26 Jul 2026 | 6.00 | 6.00 | 5.90 | 6.00 | +1.69% | 234,136 | 128 | 1.38 |
| 23 Jul 2026 | 6.00 | 6.10 | 5.90 | 5.90 | -1.67% | 427,379 | 118 | 2.55 |
| 22 Jul 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 0.00% | 791,162 | 194 | 4.77 |
| 21 Jul 2026 | 5.80 | 6.00 | 5.80 | 6.00 | +3.45% | 384,027 | 99 | 2.28 |
| 20 Jul 2026 | 5.90 | 5.90 | 5.80 | 5.80 | -1.69% | 236,868 | 86 | 1.38 |
| 19 Jul 2026 | 5.80 | 6.00 | 5.70 | 5.90 | +3.51% | 631,196 | 120 | 3.74 |
| 16 Jul 2026 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 205,109 | 86 | 1.19 |
| 15 Jul 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00% | 220,962 | 92 | 1.28 |
| 14 Jul 2026 | 5.80 | 6.00 | 5.70 | 5.80 | 0.00% | 502,737 | 136 | 2.93 |
| 13 Jul 2026 | 5.80 | 5.90 | 5.70 | 5.80 | +1.75% | 277,702 | 116 | 1.61 |
| 12 Jul 2026 | 6.10 | 6.10 | 5.70 | 5.70 | -5.00% | 829,411 | 194 | 4.83 |
| 9 Jul 2026 | 5.80 | 6.10 | 5.80 | 6.00 | +1.69% | 563,246 | 160 | 3.38 |
| 8 Jul 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 0.00% | 271,266 | 79 | 1.60 |
| 7 Jul 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 629,246 | 133 | 3.69 |
| 6 Jul 2026 | 6.00 | 6.20 | 5.90 | 5.90 | 0.00% | 987,128 | 212 | 5.98 |
| 5 Jul 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 265,661 | 111 | 1.57 |
| 2 Jul 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 195,327 | 96 | 1.15 |
| 30 Jun 2026 | 6.00 | 6.20 | 5.80 | 5.90 | +1.72% | 738,152 | 221 | 4.46 |
| 29 Jun 2026 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00% | 317,318 | 140 | 1.84 |
| 28 Jun 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 0.00% | 472,809 | 114 | 2.75 |
| 25 Jun 2026 | 5.70 | 5.90 | 5.70 | 5.80 | +3.57% | 180,866 | 136 | 1.05 |
| 24 Jun 2026 | 5.90 | 5.90 | 5.50 | 5.60 | -1.75% | 505,045 | 168 | 2.85 |
| 23 Jun 2026 | 5.70 | 5.90 | 5.70 | 5.70 | -1.72% | 589,601 | 210 | 3.36 |
| 22 Jun 2026 | 5.90 | 6.00 | 5.70 | 5.80 | -1.69% | 272,622 | 121 | 1.59 |
| 21 Jun 2026 | 5.90 | 6.30 | 5.80 | 5.90 | -1.67% | 1,093,366 | 221 | 6.63 |
| 18 Jun 2026 | 6.10 | 6.20 | 5.90 | 6.00 | -1.64% | 339,792 | 166 | 2.06 |
| 17 Jun 2026 | 6.10 | 6.20 | 5.90 | 6.10 | +1.67% | 658,768 | 214 | 3.99 |
| 16 Jun 2026 | 6.20 | 6.20 | 5.90 | 6.00 | -3.23% | 462,974 | 170 | 2.78 |
| 15 Jun 2026 | 6.00 | 6.30 | 6.00 | 6.20 | +1.64% | 658,155 | 187 | 4.11 |
| 14 Jun 2026 | 5.90 | 6.20 | 5.80 | 6.10 | +3.39% | 856,575 | 218 | 5.18 |
| 11 Jun 2026 | 5.80 | 5.90 | 5.80 | 5.90 | +3.51% | 307,640 | 133 | 1.81 |
| 10 Jun 2026 | 5.80 | 5.80 | 5.60 | 5.70 | +1.79% | 341,783 | 211 | 1.96 |
| 9 Jun 2026 | 6.00 | 6.00 | 5.60 | 5.60 | -3.45% | 1,062,116 | 271 | 6.01 |
| 8 Jun 2026 | 6.00 | 6.00 | 5.80 | 5.80 | -1.69% | 291,878 | 140 | 1.72 |
| 7 Jun 2026 | 6.20 | 6.40 | 5.90 | 5.90 | -4.84% | 936,715 | 283 | 5.80 |
| 4 Jun 2026 | 5.80 | 6.20 | 5.80 | 6.20 | +8.77% | 1,703,144 | 413 | 10.41 |
| 3 Jun 2026 | 5.60 | 5.80 | 5.60 | 5.70 | +1.79% | 248,084 | 113 | 1.42 |
| 2 Jun 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 0.00% | 122,887 | 74 | 0.69 |
| 1 Jun 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 0.00% | 59,542 | 46 | 0.33 |
| 24 May 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 0.00% | 90,765 | 40 | 0.51 |
| 23 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 134,299 | 75 | 0.75 |
| 21 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 233,223 | 80 | 1.29 |
| 20 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 205,987 | 73 | 1.15 |
| 19 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 140,428 | 45 | 0.79 |
| 18 May 2026 | 5.70 | 5.70 | 5.60 | 5.60 | -1.75% | 85,152 | 51 | 0.48 |
| 17 May 2026 | 5.90 | 5.90 | 5.70 | 5.70 | -1.72% | 69,653 | 68 | 0.40 |
| 14 May 2026 | 5.60 | 5.80 | 5.60 | 5.80 | +3.57% | 199,858 | 85 | 1.14 |
| 13 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 108,195 | 49 | 0.61 |
| 12 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 88,647 | 54 | 0.49 |
| 11 May 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 125,684 | 65 | 0.70 |
| 10 May 2026 | 5.70 | 5.90 | 5.50 | 5.60 | -1.75% | 24,096 | 38 | 0.14 |
| 7 May 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 0.00% | 117,407 | 58 | 0.67 |
| 6 May 2026 | 5.50 | 5.90 | 5.50 | 5.70 | +3.64% | 455,380 | 150 | 2.62 |
| 5 May 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 0.00% | 144,003 | 61 | 0.79 |
| 4 May 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 0.00% | 88,238 | 58 | 0.49 |
| 3 May 2026 | 5.60 | 5.70 | 5.40 | 5.50 | -1.79% | 122,391 | 77 | 0.68 |
| 30 Apr 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 122,888 | 84 | 0.68 |
| 29 Apr 2026 | 5.50 | 5.70 | 5.50 | 5.60 | +1.82% | 276,689 | 96 | 1.53 |
| 28 Apr 2026 | 5.70 | 5.70 | 5.50 | 5.50 | -3.51% | 123,207 | 94 | 0.68 |
| 27 Apr 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00% | 92,302 | 47 | 0.53 |
| 26 Apr 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 0.00% | 199,316 | 108 | 1.14 |
| 23 Apr 2026 | 5.90 | 5.90 | 5.70 | 5.70 | -1.72% | 192,523 | 81 | 1.11 |
| 22 Apr 2026 | 5.90 | 6.00 | 5.80 | 5.80 | -1.69% | 211,430 | 108 | 1.24 |
| 21 Apr 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 0.00% | 156,774 | 52 | 0.92 |
| 20 Apr 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 0.00% | 70,674 | 49 | 0.42 |
| 19 Apr 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 125,639 | 64 | 0.74 |
| 16 Apr 2026 | 6.20 | 6.20 | 5.80 | 5.90 | 0.00% | 144,981 | 84 | 0.86 |
| 15 Apr 2026 | 6.00 | 6.00 | 5.80 | 5.90 | +1.72% | 217,718 | 69 | 1.29 |
| 13 Apr 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 0.00% | 64,745 | 47 | 0.38 |
| 12 Apr 2026 | 5.90 | 6.00 | 5.70 | 5.80 | -1.69% | 250,251 | 87 | 1.45 |
| 9 Apr 2026 | 6.10 | 6.10 | 5.80 | 5.90 | -1.67% | 277,276 | 104 | 1.65 |
| 8 Apr 2026 | 6.00 | 6.30 | 6.00 | 6.00 | +3.45% | 304,342 | 129 | 1.85 |
| 7 Apr 2026 | 6.00 | 6.00 | 5.80 | 5.80 | -1.69% | 125,101 | 70 | 0.73 |
| 6 Apr 2026 | 5.80 | 6.10 | 5.80 | 5.90 | +1.72% | 105,516 | 101 | 0.62 |
| 5 Apr 2026 | 6.20 | 6.30 | 5.80 | 5.80 | -6.45% | 372,647 | 148 | 2.19 |
| 2 Apr 2026 | 6.30 | 6.30 | 6.20 | 6.20 | -1.59% | 186,771 | 92 | 1.16 |
| 1 Apr 2026 | 6.20 | 6.40 | 6.20 | 6.30 | +1.61% | 177,133 | 107 | 1.11 |
| 31 Mar 2026 | 6.40 | 6.50 | 6.10 | 6.20 | -4.62% | 401,423 | 155 | 2.51 |
| 30 Mar 2026 | 6.50 | 6.70 | 6.40 | 6.50 | -1.52% | 243,665 | 121 | 1.59 |
| 29 Mar 2026 | 6.30 | 6.60 | 6.30 | 6.60 | +1.54% | 187,215 | 152 | 1.22 |
| 25 Mar 2026 | 6.90 | 7.00 | 6.30 | 6.50 | -5.80% | 423,284 | 226 | 2.76 |
| 24 Mar 2026 | 6.80 | 6.90 | 6.70 | 6.90 | +2.99% | 359,797 | 179 | 2.46 |
| 16 Mar 2026 | 6.40 | 6.80 | 6.30 | 6.70 | +8.06% | 1,761,367 | 462 | 11.71 |
| 15 Mar 2026 | 6.10 | 6.40 | 6.00 | 6.20 | +3.33% | 306,848 | 183 | 1.92 |
| 12 Mar 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 0.00% | 140,285 | 84 | 0.84 |
| 11 Mar 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 0.00% | 148,199 | 95 | 0.90 |
| 10 Mar 2026 | 6.00 | 6.10 | 5.90 | 6.00 | +3.45% | 179,865 | 79 | 1.08 |
| 9 Mar 2026 | 5.70 | 6.00 | 5.50 | 5.80 | 0.00% | 189,259 | 114 | 1.09 |
| 8 Mar 2026 | 6.10 | 6.10 | 5.70 | 5.80 | -3.33% | 219,865 | 135 | 1.27 |
| 5 Mar 2026 | 6.20 | 6.60 | 5.90 | 6.00 | -1.64% | 675,299 | 327 | 4.23 |
| 4 Mar 2026 | 5.60 | 6.10 | 5.50 | 6.10 | +8.93% | 862,217 | 182 | 5.17 |
| 3 Mar 2026 | 6.00 | 6.20 | 5.60 | 5.60 | -3.45% | 271,012 | 122 | 1.55 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.